Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexpoint Residential Trust Inc (NY: NXRT )

36.86 -0.22 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.36 10.58 10.32 10.51 212,902 +0.08(+0.79%)
Apr 28, 2016 10.50 10.51 10.38 10.43 69,588 -0.07(-0.64%)
Apr 27, 2016 10.58 10.59 10.36 10.50 62,970 -0.11(-1.06%)
Apr 26, 2016 10.47 10.65 10.46 10.61 85,580 +0.17(+1.65%)
Apr 25, 2016 10.41 10.47 10.36 10.44 62,148 -0.02(-0.21%)
Apr 22, 2016 10.44 10.55 10.41 10.46 114,504 -0.01(-0.07%)
Apr 21, 2016 10.39 10.53 10.27 10.47 97,784 +0.10(+1.01%)
Apr 20, 2016 10.68 10.71 10.33 10.36 85,839 -0.34(-3.14%)
Apr 19, 2016 10.83 10.83 10.68 10.70 90,588 -0.10(-0.97%)
Apr 18, 2016 10.71 10.84 10.67 10.80 90,893 +0.10(+0.98%)
Apr 15, 2016 10.42 10.76 10.29 10.70 147,963 +0.21(+2.00%)
Apr 14, 2016 10.58 10.58 10.34 10.49 163,521 -0.15(-1.41%)
Apr 13, 2016 10.61 10.72 10.58 10.64 93,132 +0.04(+0.42%)
Apr 12, 2016 10.48 10.60 10.47 10.59 75,050 +0.09(+0.85%)
Apr 11, 2016 10.56 10.65 10.50 10.50 83,981 +0.01(+0.07%)
Apr 08, 2016 10.54 10.58 10.33 10.50 84,320 -0.02(-0.21%)
Apr 07, 2016 10.37 10.58 10.37 10.52 131,239 +0.10(+0.93%)
Apr 06, 2016 10.12 10.47 9.944 10.42 327,382 +0.34(+3.34%)
Apr 05, 2016 9.959 10.11 9.817 10.09 142,255 +0.08(+0.82%)
Apr 04, 2016 10.01 10.06 9.809 10.00 250,626 +0.04(+0.45%)
Apr 01, 2016 9.697 9.989 9.630 9.959 192,543 +0.17(+1.76%)
Mar 31, 2016 9.749 9.832 9.615 9.787 111,838 +0.07(+0.69%)
Mar 30, 2016 9.764 9.847 9.615 9.720 111,226 +0.00(+0.00%)
Mar 29, 2016 9.473 9.757 9.458 9.720 75,677 +0.20(+2.12%)
Mar 28, 2016 9.301 9.596 9.301 9.518 84,521 +0.25(+2.74%)
Mar 24, 2016 9.256 9.263 9.263 9.263 52,698 +0.05(+0.57%)
Mar 23, 2016 9.420 9.667 9.159 9.211 75,660 -0.25(-2.61%)
Mar 22, 2016 9.615 9.757 9.398 9.458 88,344 -0.22(-2.32%)
Mar 21, 2016 9.622 9.830 9.607 9.682 146,341 +0.14(+1.49%)
Mar 18, 2016 9.966 9.996 9.510 9.540 731,137 -0.37(-3.70%)
Mar 17, 2016 9.720 10.00 9.720 9.906 101,392 +0.23(+2.40%)
Mar 16, 2016 9.473 9.734 9.462 9.675 93,826 +0.10(+1.06%)
Mar 15, 2016 9.360 9.595 9.330 9.573 99,288 +0.10(+1.09%)
Mar 14, 2016 9.441 9.595 9.396 9.470 79,162 -0.05(-0.54%)
Mar 11, 2016 9.345 9.767 9.264 9.521 118,938 +0.28(+3.03%)
Mar 10, 2016 9.028 9.293 8.889 9.242 154,394 +0.22(+2.45%)
Mar 09, 2016 9.036 9.112 8.962 9.021 77,365 +0.06(+0.66%)
Mar 08, 2016 9.051 9.087 8.903 8.962 102,173 -0.16(-1.77%)
Mar 07, 2016 9.021 9.271 9.021 9.124 86,450 +0.09(+0.98%)
Mar 04, 2016 9.220 9.271 9.014 9.036 75,029 -0.24(-2.54%)
Mar 03, 2016 8.992 9.293 8.940 9.271 155,568 +0.29(+3.19%)
Mar 02, 2016 8.896 8.999 8.867 8.984 54,392 +0.07(+0.83%)
Mar 01, 2016 8.764 8.933 8.675 8.911 57,299 +0.20(+2.28%)
Feb 29, 2016 8.668 8.859 8.668 8.712 56,641 +0.03(+0.34%)
Feb 26, 2016 8.764 8.845 8.675 8.683 37,991 -0.07(-0.76%)
Feb 25, 2016 8.646 8.764 8.580 8.749 93,225 +0.18(+2.06%)
Feb 24, 2016 8.344 8.624 8.285 8.572 95,151 +0.12(+1.39%)
Feb 23, 2016 8.602 8.734 8.359 8.455 253,069 -0.23(-2.63%)
Feb 22, 2016 8.727 8.749 8.646 8.683 163,980 +0.07(+0.85%)
Feb 19, 2016 8.550 8.663 8.547 8.609 125,527 +0.00(+0.00%)
Feb 18, 2016 8.602 8.683 8.329 8.609 165,546 -0.01(-0.17%)
Feb 17, 2016 8.418 8.646 8.381 8.624 168,052 +0.32(+3.81%)
Feb 16, 2016 8.359 8.359 8.175 8.307 128,167 +0.02(+0.27%)
Feb 12, 2016 8.050 8.285 8.285 8.285 123,128 +0.23(+2.83%)
Feb 11, 2016 7.851 8.109 7.616 8.057 110,224 +0.10(+1.30%)
Feb 10, 2016 8.013 8.300 7.807 7.954 108,671 -0.01(-0.09%)
Feb 09, 2016 7.976 8.094 7.836 7.962 98,915 -0.11(-1.37%)
Feb 08, 2016 8.241 8.241 7.866 8.072 117,140 -0.30(-3.60%)
Feb 05, 2016 8.506 8.506 8.271 8.374 154,312 -0.14(-1.64%)
Feb 04, 2016 8.594 8.793 8.440 8.513 68,207 -0.13(-1.45%)
Feb 03, 2016 8.410 8.697 8.329 8.638 107,358 +0.23(+2.71%)
Feb 02, 2016 8.366 8.550 8.315 8.410 185,566 -0.29(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.